UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.95-0.41 (-0.24%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210806C001350002021-07-21 12:13PM EDT135.0033.7536.8538.450.00--0205.18%
JNJ210806C001400002021-07-27 2:13PM EDT140.0032.3332.6033.300.00-1150.00%
JNJ210806C001490002021-07-02 1:55PM EDT149.0019.2022.2024.150.00-44112.89%
JNJ210806C001500002021-07-30 11:01AM EDT150.0022.4022.6523.450.00-1096.48%
JNJ210806C001525002021-08-03 11:22AM EDT152.5021.0520.2520.600.00-1193.16%
JNJ210806C001550002021-07-26 9:50AM EDT155.0016.6517.8018.000.00-1269.53%
JNJ210806C001575002021-07-27 9:30AM EDT157.5014.6015.0515.550.00-11167.77%
JNJ210806C001600002021-08-03 10:31AM EDT160.0014.1012.6513.150.00-17366.60%
JNJ210806C001625002021-07-30 1:59PM EDT162.5010.0010.2010.550.00-1448.44%
JNJ210806C001650002021-08-05 9:30AM EDT165.007.807.758.10-1.08-12.16%215741.99%
JNJ210806C001675002021-08-05 11:09AM EDT167.505.175.305.55-1.68-24.53%220328.42%
JNJ210806C001700002021-08-05 10:45AM EDT170.002.693.003.15-0.86-24.23%2948321.68%
JNJ210806C001725002021-08-05 11:45AM EDT172.500.920.870.91-0.35-27.56%5641,12412.94%
JNJ210806C001750002021-08-05 11:46AM EDT175.000.080.070.08-0.18-69.23%4883,32412.60%
JNJ210806C001775002021-08-05 10:57AM EDT177.500.010.010.02-0.04-80.00%402,52117.58%
JNJ210806C001800002021-08-05 11:13AM EDT180.000.010.010.02-0.02-66.67%81,77125.39%
JNJ210806C001825002021-08-04 1:08PM EDT182.500.030.000.030.00-1610634.77%
JNJ210806C001850002021-08-04 1:28PM EDT185.000.020.000.010.00-10014736.72%
JNJ210806C001875002021-07-20 12:33PM EDT187.500.060.000.670.00-1275.59%
JNJ210806C001900002021-08-04 3:02PM EDT190.000.010.000.030.00-115751.56%
JNJ210806C001925002021-07-23 1:11PM EDT192.500.050.000.730.00-1095.51%
JNJ210806C001950002021-07-28 3:59PM EDT195.000.010.000.570.00-316998.93%
JNJ210806C001975002021-06-24 1:44PM EDT197.501.090.000.320.00--2496.29%
JNJ210806C002050002021-08-04 3:01PM EDT205.000.010.000.010.00-11378.13%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210806P001250002021-07-19 12:07AM EDT125.000.010.000.010.00--292143.75%
JNJ210806P001350002021-07-19 12:07AM EDT135.000.070.000.460.00--3177.54%
JNJ210806P001400002021-07-26 11:05AM EDT140.000.020.000.510.00-6142158.01%
JNJ210806P001410002021-07-26 3:31PM EDT141.000.020.000.300.00-655140.23%
JNJ210806P001420002021-07-26 11:05AM EDT142.000.020.000.560.00-267151.76%
JNJ210806P001430002021-07-20 1:25PM EDT143.000.080.000.610.00-21149.61%
JNJ210806P001440002021-07-20 1:24PM EDT144.000.090.000.690.00-20148.63%
JNJ210806P001450002021-07-28 3:59PM EDT145.000.170.000.750.00-3914146.48%
JNJ210806P001460002021-07-21 11:00AM EDT146.000.110.000.070.00-35796.88%
JNJ210806P001470002021-07-21 2:23PM EDT147.000.060.000.750.00--100137.11%
JNJ210806P001480002021-07-22 9:30AM EDT148.000.080.000.750.00-119132.52%
JNJ210806P001490002021-07-27 1:02PM EDT149.000.020.000.750.00-617127.93%
JNJ210806P001500002021-07-30 12:52PM EDT150.000.030.000.010.00-134467.19%
JNJ210806P001525002021-08-02 9:45AM EDT152.500.010.000.720.00-249110.74%
JNJ210806P001550002021-07-28 1:22PM EDT155.000.010.000.010.00-127553.13%
JNJ210806P001575002021-07-28 1:22PM EDT157.500.050.000.750.00-150888.67%
JNJ210806P001600002021-08-05 10:19AM EDT160.000.020.000.04+0.01+100.00%1330050.00%
JNJ210806P001625002021-08-05 11:09AM EDT162.500.750.000.68+0.73+3,650.00%136063.57%
JNJ210806P001650002021-08-05 9:54AM EDT165.000.010.010.04-0.02-66.67%345332.62%
JNJ210806P001675002021-08-05 11:29AM EDT167.500.030.010.02-0.04-57.14%1476921.09%
JNJ210806P001700002021-08-05 11:39AM EDT170.000.050.040.07-0.03-37.50%971,48216.21%
JNJ210806P001725002021-08-05 11:41AM EDT172.500.440.360.44+0.03+7.32%30999512.55%
JNJ210806P001750002021-08-05 10:05AM EDT175.002.451.932.07+0.90+58.06%21259.18%
JNJ210806P001775002021-08-04 1:35PM EDT177.503.404.504.750.00-31828.71%
JNJ210806P001800002021-08-05 10:19AM EDT180.006.746.907.10-0.56-7.67%1329.49%
JNJ210806P001850002021-07-19 2:23PM EDT185.0018.8511.7512.250.00-1058.50%
JNJ210806P001900002021-07-20 10:53AM EDT190.0020.8517.0517.450.00-1175.98%
JNJ210806P001925002021-08-03 11:41AM EDT192.5019.0019.5519.900.00-11782.23%
JNJ210806P001950002021-07-20 11:06AM EDT195.0025.8522.0022.350.00-3084.96%
JNJ210806P002000002021-07-20 10:59AM EDT200.0030.8026.8527.900.00-460118.07%
JNJ210806P002050002021-07-20 10:48AM EDT205.0035.6031.5532.350.00-70131.64%